DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/03/2007,13:36:00,38915,38930,38890,38925,77
16/03/2007,13:37:00,38920,38925,38900,38915,27
16/03/2007,13:38:00,38920,38925,38910,38910,22
16/03/2007,13:39:00,38905,38940,38905,38925,53
16/03/2007,13:40:00,38925,38925,38905,38905,39
16/03/2007,13:41:00,38910,38915,38900,38915,15
16/03/2007,13:42:00,38925,38930,38885,38895,46
16/03/2007,13:43:00,38895,38915,38885,38885,41
16/03/2007,13:44:00,38885,38885,38850,38860,91
16/03/2007,13:45:00,38860,38865,38835,38840,63
16/03/2007,13:46:00,38845,38875,38845,38875,31
16/03/2007,13:47:00,38865,38865,38835,38835,33
16/03/2007,13:48:00,38840,38870,38840,38860,21
16/03/2007,13:49:00,38840,38880,38840,38880,27
16/03/2007,13:50:00,38875,38895,38875,38885,20
16/03/2007,13:51:00,38885,38885,38880,38880,3
16/03/2007,13:52:00,38885,38890,38885,38885,26
16/03/2007,13:53:00,38885,38915,38880,38915,45
16/03/2007,13:54:00,38915,38915,38885,38890,12
16/03/2007,13:55:00,38885,38900,38885,38900,7
16/03/2007,13:56:00,38910,38910,38900,38900,6
16/03/2007,13:57:00,38890,38890,38890,38890,2
16/03/2007,13:58:00,38895,38910,38890,38900,20
16/03/2007,13:59:00,38895,38915,38895,38915,14
16/03/2007,14:00:00,38915,38920,38915,38920,6
16/03/2007,14:01:00,38925,38935,38925,38930,12
16/03/2007,14:02:00,38930,38935,38920,38925,39
16/03/2007,14:03:00,38925,38930,38925,38930,3
16/03/2007,14:04:00,38935,38945,38935,38935,15
16/03/2007,14:05:00,38930,38945,38915,38925,39
16/03/2007,14:06:00,38925,38925,38925,38925,3
16/03/2007,14:07:00,38925,38930,38920,38925,7
16/03/2007,14:08:00,38925,38925,38920,38925,6
16/03/2007,14:09:00,38925,38925,38920,38920,4
16/03/2007,14:10:00,38920,38930,38920,38925,12
16/03/2007,14:11:00,38925,38930,38925,38930,8
16/03/2007,14:12:00,38930,38930,38925,38925,11
16/03/2007,14:13:00,38925,38930,38920,38925,12
16/03/2007,14:14:00,38925,38925,38910,38910,29
16/03/2007,14:15:00,38915,38995,38915,38975,229
16/03/2007,14:16:00,38980,39025,38975,39015,161
16/03/2007,14:17:00,39020,39020,38975,38975,96
16/03/2007,14:18:00,38985,38995,38975,38995,226
16/03/2007,14:19:00,38995,39010,38995,39005,30
16/03/2007,14:20:00,39005,39050,39005,39040,87
16/03/2007,14:21:00,39035,39060,39035,39060,46
16/03/2007,14:22:00,39060,39070,39045,39070,63
16/03/2007,14:23:00,39060,39060,39030,39030,78
16/03/2007,14:24:00,39035,39050,39035,39050,29
16/03/2007,14:25:00,39045,39055,39035,39035,30
16/03/2007,14:26:00,39030,39040,39030,39040,11
16/03/2007,14:27:00,39040,39055,39040,39055,50
16/03/2007,14:28:00,39050,39060,39040,39050,49
16/03/2007,14:29:00,39045,39045,39015,39015,32
16/03/2007,14:30:00,39020,39025,38995,39000,57
16/03/2007,14:31:00,39005,39025,38995,39020,53
16/03/2007,14:32:00,39020,39035,38990,38990,77
16/03/2007,14:33:00,39000,39005,38980,38985,37
16/03/2007,14:34:00,38990,38990,38955,38960,50
16/03/2007,14:35:00,38960,38965,38945,38955,62
16/03/2007,14:36:00,38955,38970,38955,38970,27
16/03/2007,14:37:00,38975,38975,38960,38960,18
16/03/2007,14:38:00,38970,38995,38970,38990,38
16/03/2007,14:39:00,38990,38995,38960,38980,53
16/03/2007,14:40:00,38985,38990,38965,38965,25
16/03/2007,14:41:00,38960,38985,38960,38970,29
16/03/2007,14:42:00,38980,38985,38980,38980,9
16/03/2007,14:43:00,38975,39015,38975,39000,43
16/03/2007,14:44:00,38990,39000,38985,38995,39
16/03/2007,14:45:00,39000,39005,38995,39005,33
16/03/2007,14:46:00,39005,39025,39005,39020,32
16/03/2007,14:47:00,39020,39030,39000,39025,27
16/03/2007,14:48:00,39015,39030,39015,39025,310
16/03/2007,14:49:00,39020,39030,39015,39020,21
16/03/2007,14:50:00,39015,39025,39015,39025,12
16/03/2007,14:51:00,39025,39025,39000,39010,36
16/03/2007,14:52:00,39010,39025,39010,39020,31
16/03/2007,14:53:00,39015,39030,39015,39030,7
16/03/2007,14:54:00,39030,39065,39030,39060,39
16/03/2007,14:55:00,39060,39075,39050,39075,50
16/03/2007,14:56:00,39060,39075,39055,39070,35
16/03/2007,14:57:00,39070,39075,39065,39075,35
16/03/2007,14:58:00,39070,39090,39065,39075,57
16/03/2007,14:59:00,39085,39105,39075,39075,57
16/03/2007,15:00:00,39070,39150,39055,39145,232
16/03/2007,15:01:00,39130,39145,39115,39140,80
16/03/2007,15:02:00,39140,39140,39100,39105,115
16/03/2007,15:03:00,39110,39130,39105,39110,78
16/03/2007,15:04:00,39115,39150,39110,39140,98
16/03/2007,15:05:00,39150,39150,39130,39130,40
16/03/2007,15:06:00,39130,39150,39130,39140,26
16/03/2007,15:07:00,39135,39140,39125,39125,27
16/03/2007,15:08:00,39125,39165,39125,39150,105
16/03/2007,15:09:00,39155,39170,39155,39165,32
16/03/2007,15:10:00,39160,39175,39155,39175,93
16/03/2007,15:11:00,39170,39180,39160,39175,42
16/03/2007,15:12:00,39175,39200,39170,39190,76
16/03/2007,15:13:00,39190,39230,39170,39230,135
16/03/2007,15:14:00,39220,39235,39195,39200,104
16/03/2007,15:15:00,39205,39265,39200,39265,156
16/03/2007,15:16:00,39260,39300,39255,39295,160
16/03/2007,15:17:00,39300,39330,39300,39305,127
16/03/2007,15:18:00,39300,39310,39300,39300,97
16/03/2007,15:19:00,39300,39305,39270,39270,115
16/03/2007,15:20:00,39270,39270,39230,39240,125
16/03/2007,15:21:00,39235,39240,39220,39230,76
16/03/2007,15:22:00,39225,39230,39200,39205,65
16/03/2007,15:23:00,39205,39215,39170,39175,78
16/03/2007,15:24:00,39190,39225,39190,39200,81
16/03/2007,15:25:00,39200,39205,39180,39195,50
16/03/2007,15:26:00,39195,39195,39185,39185,32
16/03/2007,15:27:00,39185,39240,39185,39240,73
16/03/2007,15:28:00,39240,39265,39230,39260,72
16/03/2007,15:29:00,39250,39260,39245,39250,23
16/03/2007,15:30:00,39250,39255,39235,39235,20
16/03/2007,15:31:00,39235,39240,39235,39235,14
16/03/2007,15:32:00,39235,39255,39220,39255,45
16/03/2007,15:33:00,39255,39255,39235,39250,51
16/03/2007,15:34:00,39250,39255,39235,39240,21
16/03/2007,15:35:00,39245,39245,39205,39205,49
16/03/2007,15:36:00,39210,39215,39190,39195,105
16/03/2007,15:37:00,39195,39195,39180,39180,42
16/03/2007,15:38:00,39175,39180,39160,39170,63
16/03/2007,15:39:00,39175,39180,39165,39170,47
16/03/2007,15:40:00,39170,39170,39145,39160,42
16/03/2007,15:41:00,39155,39155,39140,39140,48
16/03/2007,15:42:00,39135,39145,39125,39140,61
16/03/2007,15:43:00,39140,39150,39140,39150,34
16/03/2007,15:44:00,39150,39165,39150,39155,42
16/03/2007,15:45:00,39165,39175,39150,39160,41
16/03/2007,15:46:00,39160,39160,39155,39155,11
16/03/2007,15:47:00,39155,39155,39145,39150,9
16/03/2007,15:48:00,39145,39165,39140,39160,56
16/03/2007,15:49:00,39165,39165,39155,39155,8
16/03/2007,15:50:00,39150,39150,39120,39125,60
16/03/2007,15:51:00,39130,39130,39105,39110,58
16/03/2007,15:52:00,39105,39120,39095,39120,65
16/03/2007,15:53:00,39115,39120,39080,39080,61
16/03/2007,15:54:00,39090,39105,39080,39105,53
16/03/2007,15:55:00,39100,39100,39085,39090,105
16/03/2007,15:56:00,39085,39090,39070,39075,61
16/03/2007,15:57:00,39070,39080,39070,39080,45
16/03/2007,15:58:00,39080,39090,39075,39085,31
16/03/2007,15:59:00,39090,39100,39085,39095,53
16/03/2007,16:00:00,39095,39095,39070,39080,51
16/03/2007,16:01:00,39075,39075,39050,39050,56
16/03/2007,16:02:00,39050,39060,39030,39050,77
16/03/2007,16:03:00,39050,39080,39050,39080,43
16/03/2007,16:04:00,39080,39100,39080,39100,34
16/03/2007,16:05:00,39100,39140,39100,39130,105
16/03/2007,16:06:00,39130,39130,39115,39125,65
16/03/2007,16:07:00,39130,39150,39125,39150,41
16/03/2007,16:08:00,39150,39150,39130,39135,26
16/03/2007,16:09:00,39130,39135,39115,39120,30
16/03/2007,16:10:00,39120,39120,39100,39105,32
16/03/2007,16:11:00,39105,39105,39075,39075,50
16/03/2007,16:12:00,39075,39090,39055,39080,72
16/03/2007,16:13:00,39080,39100,39075,39095,84
16/03/2007,16:14:00,39090,39105,39075,39095,52
16/03/2007,16:15:00,39090,39095,39070,39085,105
16/03/2007,16:16:00,39085,39110,39085,39100,32
16/03/2007,16:17:00,39100,39100,39070,39100,64
16/03/2007,16:18:00,39105,39105,39055,39070,88
16/03/2007,16:19:00,39070,39085,39065,39080,41
16/03/2007,16:20:00,39080,39105,39080,39090,92
16/03/2007,16:21:00,39100,39100,39080,39090,31
16/03/2007,16:22:00,39100,39115,39100,39115,49
16/03/2007,16:23:00,39120,39120,39095,39095,44
16/03/2007,16:24:00,39095,39110,39095,39110,22
16/03/2007,16:25:00,39110,39110,39100,39110,11
16/03/2007,16:26:00,39110,39110,39090,39095,15
16/03/2007,16:27:00,39090,39090,39065,39080,150
16/03/2007,16:28:00,39085,39095,39055,39060,87
16/03/2007,16:29:00,39055,39060,39025,39060,84
16/03/2007,16:30:00,39060,39065,39055,39055,39
16/03/2007,16:31:00,39055,39065,39035,39050,43
16/03/2007,16:32:00,39055,39055,39040,39050,14
16/03/2007,16:33:00,39055,39060,39035,39040,54
16/03/2007,16:34:00,39030,39035,38990,38995,185
16/03/2007,16:35:00,38990,38995,38965,38970,99
16/03/2007,16:36:00,38970,38995,38955,38995,108
16/03/2007,16:37:00,38995,39000,38945,38955,120
16/03/2007,16:38:00,38955,38970,38945,38945,33
16/03/2007,16:39:00,38945,38985,38920,38985,83
16/03/2007,16:40:00,38980,38985,38960,38970,49
16/03/2007,16:41:00,38975,38990,38955,38985,43
16/03/2007,16:42:00,38980,39015,38975,39010,51
16/03/2007,16:43:00,39010,39020,39000,39005,85
16/03/2007,16:44:00,39005,39020,39005,39020,24
16/03/2007,16:45:00,39020,39040,39020,39040,31
16/03/2007,16:46:00,39040,39040,39025,39030,18
16/03/2007,16:47:00,39030,39055,39025,39055,57
16/03/2007,16:48:00,39055,39060,39045,39050,46
16/03/2007,16:49:00,39050,39060,39050,39060,21
16/03/2007,16:50:00,39060,39075,39055,39060,65
16/03/2007,16:51:00,39060,39060,39050,39050,13
16/03/2007,16:52:00,39045,39050,39030,39035,39
16/03/2007,16:53:00,39030,39030,39000,39005,61
16/03/2007,16:54:00,39010,39020,38990,39010,49
16/03/2007,16:55:00,39015,39035,39015,39020,42
16/03/2007,16:56:00,39020,39025,39010,39015,13
16/03/2007,16:57:00,39020,39030,39020,39030,8
16/03/2007,16:58:00,39040,39040,39015,39020,17
16/03/2007,16:59:00,39020,39020,39005,39010,25
16/03/2007,17:00:00,39005,39015,38985,38985,45
16/03/2007,17:01:00,38980,39010,38980,39010,24
16/03/2007,17:02:00,39015,39020,39010,39010,9
16/03/2007,17:03:00,39015,39020,39010,39010,22
16/03/2007,17:04:00,39020,39030,39020,39030,13
16/03/2007,17:05:00,39025,39030,39020,39020,20
16/03/2007,17:06:00,39015,39025,39010,39020,34
16/03/2007,17:07:00,39015,39035,39015,39035,36
16/03/2007,17:08:00,39035,39035,39030,39035,10
16/03/2007,17:09:00,39040,39050,39035,39040,26
16/03/2007,17:10:00,39040,39040,39025,39025,32
16/03/2007,17:11:00,39025,39030,39010,39020,27
16/03/2007,17:12:00,39020,39030,39020,39030,15
16/03/2007,17:13:00,39035,39035,39020,39020,8
16/03/2007,17:14:00,39030,39040,39025,39040,52
16/03/2007,17:15:00,39045,39085,39045,39080,136
16/03/2007,17:16:00,39085,39090,39060,39060,250
16/03/2007,17:17:00,39060,39075,39055,39055,53
16/03/2007,17:18:00,39055,39065,39055,39065,29
16/03/2007,17:19:00,39070,39075,39070,39070,15
16/03/2007,17:20:00,39075,39110,39065,39105,86
16/03/2007,17:21:00,39105,39110,39095,39105,34
16/03/2007,17:22:00,39105,39115,39105,39105,20
16/03/2007,17:23:00,39105,39110,39095,39095,27
16/03/2007,17:24:00,39100,39100,39060,39070,65
16/03/2007,17:25:00,39075,39095,39060,39090,66
16/03/2007,17:26:00,39090,39105,39090,39105,114
16/03/2007,17:27:00,39105,39125,39100,39120,52
16/03/2007,17:28:00,39115,39125,39105,39125,75
16/03/2007,17:29:00,39120,39125,39115,39125,36
16/03/2007,17:30:00,39120,39125,39075,39075,65
16/03/2007,17:31:00,39075,39085,39055,39055,62
16/03/2007,17:32:00,39055,39085,39055,39085,17
16/03/2007,17:33:00,39080,39090,39070,39080,11
16/03/2007,17:34:00,39075,39095,39075,39090,20
16/03/2007,17:35:00,39090,39115,39085,39115,48
16/03/2007,17:36:00,39105,39105,39090,39105,14
16/03/2007,17:37:00,39105,39120,39075,39080,93
16/03/2007,17:38:00,39080,39100,39080,39100,53
16/03/2007,17:39:00,39095,39100,39090,39100,45
19/03/2007,09:00:00,39325,39490,39325,39440,133
19/03/2007,09:01:00,39435,39445,39405,39410,124
19/03/2007,09:02:00,39405,39410,39365,39375,95
19/03/2007,09:03:00,39380,39420,39375,39400,107
19/03/2007,09:04:00,39390,39400,39365,39365,72
19/03/2007,09:05:00,39365,39395,39360,39385,104
19/03/2007,09:06:00,39385,39385,39360,39365,99
19/03/2007,09:07:00,39365,39375,39355,39365,57
19/03/2007,09:08:00,39360,39385,39350,39385,70
19/03/2007,09:09:00,39385,39410,39370,39405,63
19/03/2007,09:10:00,39410,39420,39395,39395,120
19/03/2007,09:11:00,39395,39395,39385,39395,18
19/03/2007,09:12:00,39400,39400,39395,39395,36
19/03/2007,09:13:00,39395,39400,39370,39380,39
19/03/2007,09:14:00,39375,39380,39375,39380,25
19/03/2007,09:15:00,39375,39385,39370,39380,30
19/03/2007,09:16:00,39380,39380,39375,39375,31
19/03/2007,09:17:00,39370,39375,39350,39350,93
19/03/2007,09:18:00,39350,39355,39335,39335,61
19/03/2007,09:19:00,39340,39345,39335,39335,50
19/03/2007,09:20:00,39345,39350,39330,39340,64
19/03/2007,09:21:00,39340,39355,39340,39350,56
19/03/2007,09:22:00,39355,39355,39345,39345,25
19/03/2007,09:23:00,39340,39340,39330,39340,31
19/03/2007,09:24:00,39340,39345,39340,39345,9
19/03/2007,09:25:00,39345,39350,39340,39345,42
19/03/2007,09:26:00,39350,39365,39345,39365,37
19/03/2007,09:27:00,39365,39385,39365,39375,28
19/03/2007,09:28:00,39385,39390,39380,39390,34
19/03/2007,09:29:00,39390,39395,39375,39385,20
19/03/2007,09:30:00,39380,39385,39365,39365,52
19/03/2007,09:31:00,39360,39390,39360,39380,36
19/03/2007,09:32:00,39380,39390,39380,39385,26
19/03/2007,09:33:00,39385,39390,39385,39390,49
19/03/2007,09:34:00,39395,39400,39390,39400,73
19/03/2007,09:35:00,39405,39405,39380,39380,41
19/03/2007,09:36:00,39380,39385,39380,39380,21
19/03/2007,09:37:00,39375,39375,39360,39365,37
19/03/2007,09:38:00,39365,39380,39365,39380,18
19/03/2007,09:39:00,39380,39385,39375,39385,21
19/03/2007,09:40:00,39390,39395,39385,39390,15
19/03/2007,09:41:00,39390,39400,39390,39395,14
19/03/2007,09:42:00,39400,39400,39395,39400,26
19/03/2007,09:43:00,39400,39405,39395,39395,31
19/03/2007,09:44:00,39395,39395,39380,39390,46
19/03/2007,09:45:00,39395,39410,39390,39410,34
19/03/2007,09:46:00,39410,39415,39395,39400,29
19/03/2007,09:47:00,39395,39400,39395,39400,12
19/03/2007,09:48:00,39395,39400,39390,39400,42
19/03/2007,09:49:00,39400,39405,39400,39405,18
19/03/2007,09:50:00,39405,39405,39385,39390,34
19/03/2007,09:51:00,39385,39400,39385,39395,13
19/03/2007,09:52:00,39395,39395,39390,39390,15
19/03/2007,09:53:00,39395,39405,39390,39400,23
19/03/2007,09:54:00,39400,39415,39400,39415,31
19/03/2007,09:55:00,39415,39435,39415,39435,84
19/03/2007,09:56:00,39435,39450,39435,39450,56
19/03/2007,09:57:00,39450,39455,39445,39445,39
19/03/2007,09:58:00,39445,39445,39440,39445,20
19/03/2007,09:59:00,39450,39450,39410,39415,100
19/03/2007,10:00:00,39410,39450,39405,39445,85
19/03/2007,10:01:00,39440,39440,39425,39425,25
19/03/2007,10:02:00,39425,39435,39420,39420,51
19/03/2007,10:03:00,39420,39420,39420,39420,11
19/03/2007,10:04:00,39425,39435,39410,39415,37
19/03/2007,10:05:00,39415,39430,39415,39425,23
19/03/2007,10:06:00,39420,39425,39420,39420,11
19/03/2007,10:07:00,39425,39430,39425,39430,7
19/03/2007,10:08:00,39430,39465,39430,39460,60
19/03/2007,10:09:00,39460,39470,39455,39470,42
19/03/2007,10:10:00,39470,39470,39460,39460,56
19/03/2007,10:11:00,39455,39455,39450,39455,31
19/03/2007,10:12:00,39460,39465,39455,39465,27
19/03/2007,10:13:00,39465,39465,39440,39445,41
19/03/2007,10:14:00,39445,39465,39445,39465,19
19/03/2007,10:15:00,39465,39465,39455,39460,23
19/03/2007,10:16:00,39465,39470,39465,39470,18
19/03/2007,10:17:00,39470,39475,39470,39475,32
19/03/2007,10:18:00,39475,39475,39460,39460,68
19/03/2007,10:19:00,39460,39465,39460,39460,13
19/03/2007,10:20:00,39465,39465,39465,39465,19
19/03/2007,10:21:00,39465,39465,39450,39455,36
19/03/2007,10:22:00,39450,39455,39440,39440,35
19/03/2007,10:23:00,39435,39450,39435,39445,24
19/03/2007,10:24:00,39445,39450,39445,39450,28
19/03/2007,10:25:00,39455,39460,39455,39455,21
19/03/2007,10:26:00,39455,39465,39455,39460,13
19/03/2007,10:27:00,39460,39465,39460,39460,11
19/03/2007,10:28:00,39455,39455,39450,39450,23
19/03/2007,10:29:00,39455,39455,39450,39455,12
19/03/2007,10:30:00,39460,39465,39455,39465,16
19/03/2007,10:31:00,39465,39465,39455,39455,33
19/03/2007,10:32:00,39455,39455,39435,39445,85
19/03/2007,10:33:00,39445,39445,39440,39440,14
19/03/2007,10:34:00,39440,39440,39430,39430,17
19/03/2007,10:35:00,39430,39430,39420,39425,41
19/03/2007,10:36:00,39430,39435,39430,39430,42
19/03/2007,10:37:00,39430,39430,39415,39415,57
19/03/2007,10:38:00,39415,39430,39410,39425,65
19/03/2007,10:39:00,39425,39425,39410,39415,32
19/03/2007,10:40:00,39420,39425,39415,39415,24
19/03/2007,10:41:00,39415,39445,39410,39445,40
19/03/2007,10:42:00,39440,39445,39435,39435,35
19/03/2007,10:43:00,39430,39465,39430,39465,54
19/03/2007,10:44:00,39460,39460,39440,39450,32
19/03/2007,10:45:00,39440,39450,39440,39450,12
19/03/2007,10:46:00,39455,39455,39445,39450,19
19/03/2007,10:47:00,39445,39445,39445,39445,7
19/03/2007,10:48:00,39445,39450,39440,39440,15
19/03/2007,10:49:00,39445,39445,39435,39440,22
19/03/2007,10:50:00,39440,39445,39440,39445,7
19/03/2007,10:51:00,39445,39445,39445,39445,4
19/03/2007,10:52:00,39445,39445,39435,39445,27
19/03/2007,10:53:00,39445,39445,39445,39445,24
19/03/2007,10:54:00,39445,39455,39445,39455,40
19/03/2007,10:55:00,39455,39455,39440,39440,37
19/03/2007,10:56:00,39440,39440,39435,39440,16
19/03/2007,10:57:00,39440,39445,39435,39445,12
19/03/2007,10:58:00,39440,39450,39440,39450,9
19/03/2007,10:59:00,39450,39450,39445,39445,11
19/03/2007,11:00:00,39445,39445,39435,39435,7
19/03/2007,11:01:00,39435,39435,39430,39435,11
19/03/2007,11:02:00,39430,39435,39430,39435,61
19/03/2007,11:03:00,39440,39455,39440,39455,29
19/03/2007,11:04:00,39450,39455,39450,39455,3
19/03/2007,11:05:00,39455,39455,39450,39455,17
19/03/2007,11:06:00,39450,39455,39440,39450,35
19/03/2007,11:07:00,39450,39450,39445,39450,14
19/03/2007,11:08:00,39445,39445,39440,39440,19
19/03/2007,11:09:00,39440,39450,39440,39450,14
19/03/2007,11:10:00,39450,39450,39445,39445,11
19/03/2007,11:11:00,39450,39450,39450,39450,8
19/03/2007,11:12:00,39450,39455,39445,39450,21
19/03/2007,11:14:00,39445,39445,39440,39440,6
19/03/2007,11:15:00,39440,39445,39440,39445,7
19/03/2007,11:16:00,39450,39455,39450,39450,19
19/03/2007,11:17:00,39455,39460,39455,39460,10
19/03/2007,11:18:00,39455,39455,39440,39440,29
19/03/2007,11:19:00,39445,39445,39440,39440,6
19/03/2007,11:20:00,39440,39445,39440,39445,13
19/03/2007,11:21:00,39450,39450,39445,39445,4
19/03/2007,11:22:00,39445,39450,39440,39450,3
19/03/2007,11:23:00,39450,39455,39445,39455,14
19/03/2007,11:24:00,39450,39450,39440,39440,25
19/03/2007,11:25:00,39435,39450,39435,39450,16
19/03/2007,11:26:00,39450,39455,39450,39455,10
19/03/2007,11:27:00,39455,39460,39455,39460,6
19/03/2007,11:28:00,39460,39460,39460,39460,17
19/03/2007,11:29:00,39460,39465,39460,39465,5
19/03/2007,11:30:00,39465,39465,39460,39460,23
19/03/2007,11:31:00,39460,39460,39440,39450,43
19/03/2007,11:32:00,39450,39450,39445,39450,12
19/03/2007,11:33:00,39450,39450,39445,39445,4
19/03/2007,11:34:00,39445,39450,39445,39450,3
19/03/2007,11:35:00,39445,39445,39440,39440,22
19/03/2007,11:36:00,39440,39445,39440,39440,7
19/03/2007,11:37:00,39435,39435,39420,39420,68
19/03/2007,11:38:00,39420,39440,39420,39435,34
19/03/2007,11:39:00,39430,39435,39430,39435,7
19/03/2007,11:40:00,39430,39430,39425,39425,4
19/03/2007,11:41:00,39430,39430,39430,39430,8
19/03/2007,11:42:00,39435,39445,39435,39440,13
19/03/2007,11:43:00,39435,39435,39435,39435,3
19/03/2007,11:44:00,39435,39435,39435,39435,1
19/03/2007,11:45:00,39430,39440,39430,39440,6
19/03/2007,11:46:00,39440,39445,39440,39440,7
19/03/2007,11:47:00,39440,39440,39440,39440,3
19/03/2007,11:48:00,39435,39445,39435,39445,7
19/03/2007,11:49:00,39445,39445,39425,39425,23
19/03/2007,11:50:00,39420,39430,39415,39430,31
19/03/2007,11:51:00,39435,39435,39400,39400,109
19/03/2007,11:52:00,39400,39410,39400,39405,40
19/03/2007,11:53:00,39405,39405,39400,39405,7
19/03/2007,11:54:00,39405,39410,39405,39405,12
19/03/2007,11:55:00,39400,39405,39385,39385,66
19/03/2007,11:56:00,39390,39400,39390,39395,10
19/03/2007,11:57:00,39390,39400,39390,39400,6
19/03/2007,11:58:00,39400,39415,39400,39415,20
19/03/2007,11:59:00,39410,39415,39410,39415,4
19/03/2007,12:00:00,39410,39420,39410,39415,11
19/03/2007,12:01:00,39415,39425,39410,39420,35
19/03/2007,12:02:00,39425,39430,39425,39425,9
19/03/2007,12:03:00,39425,39430,39425,39430,2
19/03/2007,12:05:00,39425,39430,39410,39415,23
19/03/2007,12:06:00,39410,39420,39410,39420,12
19/03/2007,12:07:00,39425,39425,39420,39420,14
19/03/2007,12:08:00,39420,39425,39420,39420,12
19/03/2007,12:09:00,39420,39430,39420,39430,8
19/03/2007,12:10:00,39425,39430,39425,39430,6
19/03/2007,12:11:00,39430,39435,39430,39435,5
19/03/2007,12:12:00,39435,39440,39435,39440,12
19/03/2007,12:13:00,39435,39440,39435,39440,6
19/03/2007,12:14:00,39440,39450,39440,39445,50
19/03/2007,12:15:00,39450,39450,39440,39440,8
19/03/2007,12:16:00,39445,39445,39440,39445,11
19/03/2007,12:17:00,39445,39445,39445,39445,8
19/03/2007,12:19:00,39440,39450,39440,39450,32
19/03/2007,12:20:00,39455,39460,39450,39455,32
19/03/2007,12:21:00,39455,39460,39450,39450,10
19/03/2007,12:22:00,39450,39450,39450,39450,7
19/03/2007,12:23:00,39450,39450,39450,39450,1
19/03/2007,12:24:00,39445,39455,39445,39455,9
19/03/2007,12:25:00,39455,39455,39455,39455,3
19/03/2007,12:26:00,39455,39460,39445,39445,22
19/03/2007,12:27:00,39445,39445,39445,39445,9
19/03/2007,12:28:00,39450,39450,39440,39445,11
19/03/2007,12:29:00,39445,39445,39445,39445,5
19/03/2007,12:30:00,39440,39440,39440,39440,6
19/03/2007,12:32:00,39440,39440,39440,39440,1
19/03/2007,12:33:00,39440,39440,39430,39435,13
19/03/2007,12:34:00,39440,39440,39440,39440,1
19/03/2007,12:35:00,39440,39440,39435,39435,2
19/03/2007,12:36:00,39440,39440,39440,39440,3
19/03/2007,12:38:00,39440,39445,39440,39445,10
19/03/2007,12:39:00,39445,39445,39435,39435,5
19/03/2007,12:40:00,39440,39440,39440,39440,3
19/03/2007,12:43:00,39445,39445,39445,39445,3
19/03/2007,12:44:00,39445,39445,39440,39440,6
19/03/2007,12:45:00,39445,39445,39445,39445,3
19/03/2007,12:46:00,39450,39450,39450,39450,10
19/03/2007,12:47:00,39450,39450,39450,39450,11
19/03/2007,12:48:00,39450,39455,39450,39455,11
19/03/2007,12:49:00,39455,39455,39455,39455,1
19/03/2007,12:50:00,39455,39455,39455,39455,3
19/03/2007,12:51:00,39460,39460,39460,39460,4
19/03/2007,12:52:00,39460,39460,39460,39460,2
19/03/2007,12:53:00,39460,39460,39460,39460,2
19/03/2007,12:54:00,39460,39460,39460,39460,1
19/03/2007,12:55:00,39460,39465,39460,39460,5
19/03/2007,12:56:00,39460,39475,39460,39475,29
19/03/2007,12:57:00,39470,39475,39470,39470,5
19/03/2007,12:58:00,39470,39470,39470,39470,2
19/03/2007,12:59:00,39470,39470,39465,39470,7
19/03/2007,13:00:00,39465,39465,39445,39445,28
19/03/2007,13:01:00,39450,39450,39445,39450,16
19/03/2007,13:02:00,39455,39455,39455,39455,2
19/03/2007,13:03:00,39450,39455,39445,39455,22
19/03/2007,13:04:00,39450,39450,39440,39440,5
19/03/2007,13:05:00,39445,39445,39440,39440,15
19/03/2007,13:06:00,39445,39445,39445,39445,2
19/03/2007,13:07:00,39450,39450,39450,39450,2
19/03/2007,13:08:00,39455,39455,39450,39450,3
19/03/2007,13:09:00,39455,39455,39455,39455,6
19/03/2007,13:10:00,39455,39460,39455,39460,14
19/03/2007,13:11:00,39460,39460,39460,39460,1
19/03/2007,13:12:00,39460,39460,39460,39460,3
19/03/2007,13:14:00,39465,39470,39465,39465,8
19/03/2007,13:15:00,39465,39465,39465,39465,1
19/03/2007,13:16:00,39465,39465,39460,39465,9
19/03/2007,13:18:00,39465,39465,39465,39465,2
19/03/2007,13:20:00,39465,39465,39465,39465,1
19/03/2007,13:21:00,39470,39475,39470,39475,9
19/03/2007,13:22:00,39470,39470,39470,39470,10
19/03/2007,13:23:00,39470,39470,39470,39470,1
19/03/2007,13:24:00,39470,39470,39465,39465,3
19/03/2007,13:25:00,39475,39475,39465,39465,15
19/03/2007,13:26:00,39465,39470,39465,39470,2
19/03/2007,13:27:00,39470,39470,39465,39465,3
19/03/2007,13:28:00,39470,39470,39470,39470,2
19/03/2007,13:29:00,39470,39470,39465,39465,3
19/03/2007,13:30:00,39460,39470,39460,39470,3
19/03/2007,13:31:00,39465,39465,39465,39465,1
19/03/2007,13:32:00,39470,39470,39470,39470,8
19/03/2007,13:33:00,39470,39470,39470,39470,5
19/03/2007,13:36:00,39470,39470,39465,39465,2
19/03/2007,13:37:00,39470,39470,39470,39470,1
19/03/2007,13:38:00,39470,39470,39460,39460,13
19/03/2007,13:39:00,39460,39465,39455,39460,7
19/03/2007,13:40:00,39460,39465,39455,39465,10
19/03/2007,13:41:00,39470,39470,39470,39470,3
19/03/2007,13:42:00,39470,39475,39470,39470,14
19/03/2007,13:43:00,39475,39480,39475,39480,12
19/03/2007,13:44:00,39480,39480,39475,39475,14
19/03/2007,13:45:00,39475,39475,39475,39475,3
19/03/2007,13:46:00,39480,39485,39480,39485,12
19/03/2007,13:47:00,39480,39485,39480,39485,3
19/03/2007,13:48:00,39480,39480,39475,39475,2
19/03/2007,13:49:00,39480,39505,39480,39500,69
19/03/2007,13:50:00,39495,39495,39490,39495,14
19/03/2007,13:51:00,39495,39500,39485,39485,16
19/03/2007,13:52:00,39485,39485,39485,39485,7
19/03/2007,13:53:00,39480,39480,39475,39480,18
19/03/2007,13:54:00,39480,39480,39480,39480,2
19/03/2007,13:55:00,39485,39485,39485,39485,1
19/03/2007,13:56:00,39480,39480,39480,39480,3
19/03/2007,13:57:00,39480,39485,39480,39485,5
19/03/2007,13:58:00,39485,39485,39485,39485,3
19/03/2007,13:59:00,39485,39485,39485,39485,4
19/03/2007,14:00:00,39485,39485,39485,39485,1
19/03/2007,14:01:00,39480,39480,39480,39480,5
19/03/2007,14:02:00,39480,39480,39480,39480,20
19/03/2007,14:03:00,39485,39495,39485,39490,7
19/03/2007,14:04:00,39485,39485,39480,39480,4
19/03/2007,14:05:00,39485,39485,39480,39480,3
19/03/2007,14:06:00,39480,39480,39480,39480,1
19/03/2007,14:07:00,39485,39485,39480,39485,3
19/03/2007,14:08:00,39485,39485,39485,39485,2
19/03/2007,14:09:00,39490,39490,39480,39480,3
19/03/2007,14:10:00,39480,39480,39480,39480,18
19/03/2007,14:11:00,39480,39480,39475,39475,7
19/03/2007,14:12:00,39480,39485,39480,39485,2
19/03/2007,14:13:00,39480,39480,39480,39480,2
19/03/2007,14:14:00,39480,39480,39480,39480,3
19/03/2007,14:15:00,39475,39475,39470,39475,17
19/03/2007,14:16:00,39470,39470,39470,39470,12
19/03/2007,14:17:00,39475,39480,39475,39480,4
19/03/2007,14:18:00,39480,39485,39480,39480,6
19/03/2007,14:20:00,39480,39485,39480,39485,3
19/03/2007,14:21:00,39480,39480,39480,39480,1
19/03/2007,14:22:00,39490,39490,39485,39490,6
19/03/2007,14:23:00,39490,39525,39490,39510,124
19/03/2007,14:24:00,39505,39510,39505,39510,49
19/03/2007,14:25:00,39510,39515,39505,39510,13
19/03/2007,14:26:00,39510,39540,39510,39535,62
19/03/2007,14:27:00,39535,39550,39535,39540,109
19/03/2007,14:28:00,39540,39550,39530,39530,33
19/03/2007,14:29:00,39525,39525,39520,39520,25
19/03/2007,14:30:00,39520,39535,39520,39530,28
19/03/2007,14:31:00,39530,39545,39520,39520,65
19/03/2007,14:32:00,39520,39525,39515,39520,26
19/03/2007,14:33:00,39525,39535,39515,39520,51
19/03/2007,14:34:00,39520,39520,39505,39505,35
19/03/2007,14:35:00,39505,39535,39505,39535,56
19/03/2007,14:36:00,39530,39540,39530,39535,18
19/03/2007,14:37:00,39535,39540,39530,39530,38
19/03/2007,14:38:00,39530,39535,39520,39520,33
19/03/2007,14:39:00,39520,39520,39505,39515,35
19/03/2007,14:40:00,39520,39525,39520,39520,9
19/03/2007,14:41:00,39515,39515,39495,39495,58
19/03/2007,14:42:00,39495,39505,39485,39490,55
19/03/2007,14:43:00,39495,39505,39490,39495,17
19/03/2007,14:44:00,39495,39505,39490,39505,25
19/03/2007,14:45:00,39510,39515,39510,39510,27
19/03/2007,14:46:00,39505,39510,39490,39505,21
19/03/2007,14:47:00,39505,39510,39500,39500,19
19/03/2007,14:48:00,39500,39500,39490,39495,32
19/03/2007,14:49:00,39495,39520,39495,39505,58
19/03/2007,14:50:00,39505,39505,39505,39505,5
19/03/2007,14:51:00,39510,39510,39485,39490,35
19/03/2007,14:52:00,39490,39495,39465,39470,56
19/03/2007,14:53:00,39465,39470,39465,39470,46
19/03/2007,14:54:00,39470,39480,39465,39475,37
19/03/2007,14:55:00,39475,39485,39475,39475,16
19/03/2007,14:56:00,39470,39470,39465,39470,17
19/03/2007,14:57:00,39470,39470,39455,39455,32
19/03/2007,14:58:00,39455,39465,39455,39465,28
19/03/2007,14:59:00,39465,39475,39460,39460,26
19/03/2007,15:00:00,39465,39485,39465,39480,49
19/03/2007,15:01:00,39480,39480,39460,39465,19
19/03/2007,15:02:00,39465,39470,39445,39445,68
19/03/2007,15:03:00,39445,39450,39435,39440,54
19/03/2007,15:04:00,39445,39445,39425,39435,43
19/03/2007,15:05:00,39445,39445,39425,39440,43
19/03/2007,15:06:00,39435,39455,39435,39450,27
19/03/2007,15:07:00,39445,39460,39445,39445,25
19/03/2007,15:08:00,39450,39450,39420,39430,59
19/03/2007,15:09:00,39430,39440,39425,39430,36
19/03/2007,15:10:00,39430,39435,39400,39420,93
19/03/2007,15:11:00,39415,39420,39405,39415,41
19/03/2007,15:12:00,39410,39425,39405,39415,61
19/03/2007,15:13:00,39415,39425,39405,39420,57
19/03/2007,15:14:00,39415,39420,39405,39410,50
19/03/2007,15:15:00,39410,39430,39410,39430,33
19/03/2007,15:16:00,39430,39440,39430,39435,27
19/03/2007,15:17:00,39435,39435,39425,39430,24
19/03/2007,15:18:00,39435,39435,39430,39430,9
19/03/2007,15:19:00,39430,39430,39415,39415,37
19/03/2007,15:20:00,39415,39425,39410,39420,93
19/03/2007,15:21:00,39420,39430,39420,39430,30
19/03/2007,15:22:00,39430,39435,39420,39420,27
19/03/2007,15:23:00,39425,39465,39425,39460,70
19/03/2007,15:24:00,39465,39465,39450,39460,56
19/03/2007,15:25:00,39460,39470,39455,39455,30
19/03/2007,15:26:00,39460,39470,39460,39465,14
19/03/2007,15:27:00,39460,39470,39460,39470,27
19/03/2007,15:28:00,39470,39470,39470,39470,7
19/03/2007,15:29:00,39475,39505,39470,39485,79
19/03/2007,15:30:00,39490,39495,39485,39485,18
19/03/2007,15:31:00,39490,39490,39475,39475,26
19/03/2007,15:32:00,39475,39485,39475,39485,12
19/03/2007,15:33:00,39480,39480,39475,39475,7
19/03/2007,15:34:00,39480,39495,39480,39485,27
19/03/2007,15:35:00,39490,39490,39485,39490,10
19/03/2007,15:36:00,39485,39485,39485,39485,10
19/03/2007,15:37:00,39490,39505,39490,39505,29
19/03/2007,15:38:00,39510,39525,39505,39520,55
19/03/2007,15:39:00,39515,39520,39515,39520,32
19/03/2007,15:40:00,39525,39540,39520,39540,47
19/03/2007,15:41:00,39535,39535,39485,39490,80
19/03/2007,15:42:00,39495,39510,39490,39500,32
19/03/2007,15:43:00,39500,39505,39480,39480,51
19/03/2007,15:44:00,39485,39500,39485,39500,14
19/03/2007,15:45:00,39500,39520,39500,39520,24
19/03/2007,15:46:00,39515,39520,39500,39500,35
19/03/2007,15:47:00,39500,39510,39500,39510,16
19/03/2007,15:48:00,39510,39515,39500,39500,15
19/03/2007,15:49:00,39505,39505,39490,39500,21
19/03/2007,15:50:00,39500,39510,39500,39510,20
19/03/2007,15:51:00,39515,39540,39515,39540,49
19/03/2007,15:52:00,39540,39575,39535,39565,108
19/03/2007,15:53:00,39565,39575,39560,39565,65
19/03/2007,15:54:00,39565,39600,39565,39600,126
19/03/2007,15:55:00,39600,39600,39575,39575,80
19/03/2007,15:56:00,39575,39590,39575,39580,25
19/03/2007,15:57:00,39580,39585,39570,39575,43
19/03/2007,15:58:00,39575,39585,39575,39580,25
19/03/2007,15:59:00,39575,39580,39575,39575,37
19/03/2007,16:00:00,39580,39595,39580,39595,43
19/03/2007,16:01:00,39595,39635,39595,39630,110
19/03/2007,16:02:00,39625,39660,39625,39650,184
19/03/2007,16:03:00,39650,39655,39640,39645,49
19/03/2007,16:04:00,39640,39645,39625,39630,41
19/03/2007,16:05:00,39630,39640,39610,39615,78
19/03/2007,16:06:00,39615,39625,39610,39620,31
19/03/2007,16:07:00,39620,39625,39610,39615,19
19/03/2007,16:08:00,39615,39615,39600,39610,60
19/03/2007,16:09:00,39615,39620,39615,39615,12
19/03/2007,16:10:00,39615,39615,39605,39610,25
19/03/2007,16:11:00,39615,39615,39605,39605,25
19/03/2007,16:12:00,39605,39615,39605,39610,29
19/03/2007,16:13:00,39615,39615,39600,39605,31
19/03/2007,16:14:00,39600,39600,39590,39590,37
19/03/2007,16:15:00,39590,39600,39590,39600,48
19/03/2007,16:16:00,39600,39610,39600,39610,26
19/03/2007,16:17:00,39605,39615,39600,39615,25
19/03/2007,16:18:00,39615,39625,39615,39625,15
19/03/2007,16:19:00,39620,39620,39615,39620,18
19/03/2007,16:20:00,39620,39620,39610,39610,15
19/03/2007,16:21:00,39615,39625,39615,39625,25
19/03/2007,16:22:00,39625,39635,39625,39625,30
19/03/2007,16:23:00,39625,39655,39625,39645,56
19/03/2007,16:24:00,39640,39655,39640,39655,44
19/03/2007,16:25:00,39655,39675,39650,39665,125
19/03/2007,16:26:00,39665,39675,39660,39675,45
19/03/2007,16:27:00,39675,39685,39675,39680,37
19/03/2007,16:28:00,39680,39680,39665,39670,45
19/03/2007,16:29:00,39670,39670,39660,39660,41
19/03/2007,16:30:00,39660,39660,39655,39660,47
19/03/2007,16:31:00,39660,39665,39655,39660,26
19/03/2007,16:32:00,39665,39665,39655,39655,54
19/03/2007,16:33:00,39660,39665,39650,39665,55
19/03/2007,16:34:00,39665,39670,39660,39670,65
19/03/2007,16:35:00,39670,39715,39665,39715,147
19/03/2007,16:36:00,39705,39705,39685,39695,60
19/03/2007,16:37:00,39695,39705,39695,39705,89
19/03/2007,16:38:00,39705,39710,39690,39700,71
19/03/2007,16:39:00,39695,39700,39690,39690,19
19/03/2007,16:40:00,39690,39700,39690,39695,44
19/03/2007,16:41:00,39695,39705,39685,39695,61
19/03/2007,16:42:00,39700,39700,39675,39680,57
19/03/2007,16:43:00,39680,39685,39675,39680,11
19/03/2007,16:44:00,39680,39680,39680,39680,5
19/03/2007,16:45:00,39685,39685,39670,39670,36
19/03/2007,16:46:00,39670,39680,39670,39680,12
19/03/2007,16:47:00,39680,39695,39680,39680,15
19/03/2007,16:48:00,39680,39680,39680,39680,1
19/03/2007,16:49:00,39685,39695,39685,39685,24
19/03/2007,16:50:00,39685,39690,39685,39690,19
19/03/2007,16:51:00,39690,39695,39690,39695,7
19/03/2007,16:52:00,39700,39715,39695,39705,57
19/03/2007,16:53:00,39710,39710,39695,39700,77
19/03/2007,16:54:00,39700,39700,39675,39680,49
19/03/2007,16:55:00,39680,39680,39670,39670,28
19/03/2007,16:56:00,39670,39675,39665,39670,34
19/03/2007,16:57:00,39675,39675,39670,39670,11
19/03/2007,16:58:00,39670,39670,39665,39665,35
19/03/2007,16:59:00,39665,39670,39665,39665,6
19/03/2007,17:00:00,39665,39665,39650,39655,49
19/03/2007,17:01:00,39650,39655,39645,39645,43
19/03/2007,17:02:00,39640,39650,39640,39650,22
19/03/2007,17:03:00,39645,39655,39640,39650,18
19/03/2007,17:04:00,39655,39665,39655,39655,14
19/03/2007,17:05:00,39660,39685,39660,39685,31
19/03/2007,17:06:00,39685,39685,39670,39675,21
19/03/2007,17:07:00,39675,39690,39670,39680,36
19/03/2007,17:08:00,39680,39685,39665,39670,41
19/03/2007,17:09:00,39680,39680,39660,39660,18
19/03/2007,17:10:00,39660,39660,39660,39660,15
19/03/2007,17:11:00,39665,39670,39665,39670,13
19/03/2007,17:12:00,39675,39695,39675,39690,51
19/03/2007,17:13:00,39690,39690,39670,39670,30
19/03/2007,17:14:00,39670,39675,39670,39670,19
19/03/2007,17:15:00,39670,39690,39665,39690,46
19/03/2007,17:16:00,39685,39705,39685,39700,34
19/03/2007,17:17:00,39705,39710,39685,39690,69
19/03/2007,17:18:00,39690,39700,39690,39695,22
19/03/2007,17:19:00,39695,39695,39685,39690,12
19/03/2007,17:20:00,39695,39700,39690,39700,32
19/03/2007,17:21:00,39700,39710,39695,39695,45
19/03/2007,17:22:00,39695,39695,39685,39685,26
19/03/2007,17:23:00,39680,39685,39670,39680,44
19/03/2007,17:24:00,39685,39700,39685,39695,43
19/03/2007,17:25:00,39700,39705,39690,39705,90
19/03/2007,17:26:00,39710,39730,39705,39730,109
19/03/2007,17:27:00,39730,39735,39715,39720,70
19/03/2007,17:28:00,39730,39730,39710,39715,82
19/03/2007,17:29:00,39715,39735,39710,39710,84
19/03/2007,17:30:00,39720,39720,39680,39685,98
19/03/2007,17:31:00,39685,39690,39675,39675,56
19/03/2007,17:32:00,39675,39690,39675,39680,67
19/03/2007,17:33:00,39680,39690,39680,39690,18
19/03/2007,17:34:00,39685,39690,39670,39675,33
19/03/2007,17:35:00,39680,39695,39675,39685,43
19/03/2007,17:36:00,39680,39700,39680,39700,23
19/03/2007,17:37:00,39695,39700,39690,39695,33
19/03/2007,17:38:00,39690,39700,39690,39700,53
19/03/2007,17:39:00,39700,39720,39695,39700,44
19/03/2007,17:40:00,39695,39695,39695,39695,2
20/03/2007,09:00:00,39560,39735,39560,39735,57
20/03/2007,09:01:00,39730,39735,39695,39720,78
20/03/2007,09:02:00,39705,39735,39700,39715,58
20/03/2007,09:03:00,39705,39720,39700,39710,46
20/03/2007,09:04:00,39705,39715,39700,39710,16
20/03/2007,09:05:00,39705,39715,39700,39710,28
20/03/2007,09:06:00,39700,39710,39665,39675,92
20/03/2007,09:07:00,39675,39680,39660,39670,48
20/03/2007,09:08:00,39675,39680,39670,39680,23
20/03/2007,09:09:00,39685,39705,39680,39700,39
20/03/2007,09:10:00,39700,39700,39670,39670,40
20/03/2007,09:11:00,39670,39680,39660,39680,50
20/03/2007,09:12:00,39685,39710,39685,39710,70
20/03/2007,09:13:00,39710,39735,39710,39725,48
20/03/2007,09:14:00,39725,39735,39720,39730,35
20/03/2007,09:15:00,39730,39730,39715,39720,43
20/03/2007,09:16:00,39720,39725,39720,39725,25
20/03/2007,09:17:00,39725,39745,39720,39725,92
20/03/2007,09:18:00,39725,39730,39705,39705,40
20/03/2007,09:19:00,39700,39720,39690,39690,73
20/03/2007,09:20:00,39695,39710,39695,39705,15
20/03/2007,09:21:00,39700,39700,39680,39685,61
20/03/2007,09:22:00,39685,39700,39680,39685,62
20/03/2007,09:23:00,39685,39685,39675,39680,39
20/03/2007,09:24:00,39675,39695,39665,39695,88
20/03/2007,09:25:00,39690,39695,39670,39670,27
20/03/2007,09:26:00,39670,39675,39665,39665,17
20/03/2007,09:27:00,39665,39665,39645,39650,95
20/03/2007,09:28:00,39650,39650,39640,39650,60
20/03/2007,09:29:00,39650,39650,39640,39640,48
20/03/2007,09:30:00,39640,39640,39605,39610,91
20/03/2007,09:31:00,39610,39610,39605,39610,34
20/03/2007,09:32:00,39610,39620,39600,39600,68
20/03/2007,09:33:00,39600,39605,39590,39595,51
20/03/2007,09:34:00,39595,39600,39580,39585,69
20/03/2007,09:35:00,39590,39600,39590,39590,32
20/03/2007,09:36:00,39590,39605,39585,39605,20
20/03/2007,09:37:00,39605,39605,39580,39580,44
20/03/2007,09:38:00,39585,39595,39580,39595,55
20/03/2007,09:39:00,39595,39600,39590,39600,18
20/03/2007,09:40:00,39600,39600,39595,39595,10
20/03/2007,09:41:00,39600,39625,39595,39620,52
20/03/2007,09:42:00,39620,39620,39610,39615,29
20/03/2007,09:43:00,39610,39610,39600,39605,28
20/03/2007,09:44:00,39605,39625,39605,39625,22
20/03/2007,09:45:00,39620,39630,39610,39615,39
20/03/2007,09:46:00,39615,39620,39615,39620,19
20/03/2007,09:47:00,39625,39625,39620,39620,17
20/03/2007,09:48:00,39620,39655,39620,39650,67
20/03/2007,09:49:00,39640,39640,39630,39630,17
20/03/2007,09:50:00,39625,39625,39620,39620,15
20/03/2007,09:51:00,39620,39635,39620,39635,6
20/03/2007,09:52:00,39640,39645,39635,39640,13
20/03/2007,09:53:00,39640,39645,39635,39640,17
20/03/2007,09:54:00,39635,39635,39600,39605,76
20/03/2007,09:55:00,39600,39610,39600,39610,37
20/03/2007,09:56:00,39610,39635,39605,39630,43
20/03/2007,09:57:00,39630,39630,39620,39625,27
20/03/2007,09:58:00,39630,39660,39630,39645,44
20/03/2007,09:59:00,39645,39645,39620,39625,46
20/03/2007,10:00:00,39620,39620,39595,39605,63
20/03/2007,10:01:00,39610,39625,39605,39625,40
20/03/2007,10:02:00,39620,39620,39610,39610,19
20/03/2007,10:03:00,39610,39620,39600,39600,19
20/03/2007,10:04:00,39600,39600,39575,39575,105
20/03/2007,10:05:00,39575,39595,39555,39590,136
20/03/2007,10:06:00,39595,39595,39585,39585,16
20/03/2007,10:07:00,39585,39585,39570,39570,44
20/03/2007,10:08:00,39575,39580,39555,39560,40
20/03/2007,10:09:00,39560,39560,39540,39550,130
20/03/2007,10:10:00,39550,39560,39545,39555,62
20/03/2007,10:11:00,39555,39555,39540,39545,31
20/03/2007,10:12:00,39545,39550,39545,39550,21
20/03/2007,10:13:00,39555,39565,39555,39560,15
20/03/2007,10:14:00,39555,39555,39550,39550,14
20/03/2007,10:15:00,39545,39550,39530,39530,97
20/03/2007,10:16:00,39535,39540,39525,39540,32
20/03/2007,10:17:00,39540,39545,39515,39530,95
20/03/2007,10:18:00,39530,39545,39515,39525,62
20/03/2007,10:19:00,39530,39545,39525,39545,47
20/03/2007,10:20:00,39545,39545,39530,39535,21
20/03/2007,10:21:00,39535,39545,39535,39540,32
20/03/2007,10:22:00,39540,39540,39510,39520,88
20/03/2007,10:23:00,39525,39525,39500,39505,76
20/03/2007,10:24:00,39510,39515,39505,39505,39
20/03/2007,10:25:00,39510,39520,39500,39520,94
20/03/2007,10:26:00,39520,39520,39515,39520,9
20/03/2007,10:27:00,39525,39535,39525,39525,36
20/03/2007,10:28:00,39520,39525,39520,39525,14
20/03/2007,10:29:00,39525,39525,39520,39525,26
20/03/2007,10:30:00,39520,39520,39485,39495,156
20/03/2007,10:31:00,39495,39505,39495,39500,38
20/03/2007,10:32:00,39500,39525,39500,39520,54
20/03/2007,10:33:00,39515,39520,39500,39500,36
20/03/2007,10:34:00,39505,39505,39495,39505,49
20/03/2007,10:35:00,39505,39510,39505,39510,17
20/03/2007,10:36:00,39515,39520,39515,39515,24
20/03/2007,10:37:00,39520,39520,39500,39505,28
20/03/2007,10:38:00,39510,39510,39505,39505,10
20/03/2007,10:39:00,39510,39515,39510,39515,5
20/03/2007,10:40:00,39520,39535,39515,39535,64
20/03/2007,10:41:00,39535,39540,39530,39530,40
20/03/2007,10:42:00,39530,39535,39530,39530,10
20/03/2007,10:43:00,39535,39535,39525,39525,15
20/03/2007,10:44:00,39525,39535,39525,39535,8
20/03/2007,10:45:00,39535,39535,39530,39535,21
20/03/2007,10:46:00,39530,39530,39530,39530,32
20/03/2007,10:47:00,39535,39535,39505,39510,61
20/03/2007,10:48:00,39505,39510,39495,39505,52
20/03/2007,10:49:00,39505,39515,39505,39510,11
20/03/2007,10:50:00,39515,39515,39510,39510,5
20/03/2007,10:51:00,39520,39535,39520,39535,17
20/03/2007,10:52:00,39535,39535,39515,39520,34
20/03/2007,10:53:00,39520,39520,39505,39510,21
20/03/2007,10:54:00,39515,39525,39515,39525,8
20/03/2007,10:55:00,39525,39525,39505,39510,22
20/03/2007,10:56:00,39515,39515,39515,39515,5
20/03/2007,10:57:00,39520,39520,39510,39510,12
20/03/2007,10:58:00,39515,39520,39505,39505,27
20/03/2007,10:59:00,39500,39505,39490,39495,50
20/03/2007,11:00:00,39495,39500,39490,39500,44
20/03/2007,11:01:00,39495,39500,39490,39500,17
20/03/2007,11:02:00,39500,39500,39500,39500,9
20/03/2007,11:03:00,39500,39500,39470,39475,86
20/03/2007,11:04:00,39470,39480,39465,39470,37
20/03/2007,11:05:00,39465,39470,39460,39465,39
20/03/2007,11:06:00,39460,39470,39460,39465,10
20/03/2007,11:07:00,39470,39470,39440,39440,131
20/03/2007,11:08:00,39450,39460,39450,39460,28
20/03/2007,11:09:00,39460,39465,39450,39450,26
20/03/2007,11:10:00,39455,39475,39450,39475,79
20/03/2007,11:11:00,39470,39490,39470,39490,61
20/03/2007,11:12:00,39490,39490,39480,39485,19
20/03/2007,11:13:00,39485,39510,39485,39500,62
20/03/2007,11:14:00,39500,39505,39500,39500,13
20/03/2007,11:15:00,39495,39500,39490,39500,21
20/03/2007,11:16:00,39500,39500,39495,39500,12
20/03/2007,11:17:00,39505,39510,39500,39510,11
20/03/2007,11:18:00,39505,39515,39505,39515,14
20/03/2007,11:19:00,39510,39510,39505,39505,10
20/03/2007,11:20:00,39505,39505,39500,39500,10
20/03/2007,11:21:00,39505,39510,39490,39490,54
20/03/2007,11:22:00,39485,39500,39485,39500,21
20/03/2007,11:23:00,39500,39500,39490,39495,6
20/03/2007,11:24:00,39490,39490,39485,39485,13
20/03/2007,11:25:00,39485,39500,39485,39500,16
20/03/2007,11:26:00,39495,39500,39495,39500,9
20/03/2007,11:27:00,39500,39500,39495,39495,6
20/03/2007,11:28:00,39500,39520,39500,39510,42
20/03/2007,11:29:00,39515,39520,39515,39515,8
20/03/2007,11:30:00,39510,39520,39510,39515,23
20/03/2007,11:31:00,39520,39530,39520,39530,33
20/03/2007,11:32:00,39530,39535,39520,39530,26
20/03/2007,11:33:00,39530,39535,39530,39530,40
20/03/2007,11:34:00,39525,39525,39520,39520,15
20/03/2007,11:35:00,39515,39520,39510,39520,37
20/03/2007,11:36:00,39515,39520,39515,39520,6
20/03/2007,11:37:00,39515,39525,39515,39525,8
20/03/2007,11:38:00,39525,39525,39525,39525,3
20/03/2007,11:39:00,39525,39530,39525,39525,10
20/03/2007,11:40:00,39530,39530,39530,39530,2
20/03/2007,11:41:00,39530,39530,39530,39530,7
20/03/2007,11:42:00,39530,39530,39530,39530,4
20/03/2007,11:43:00,39530,39540,39530,39540,20
20/03/2007,11:44:00,39535,39535,39530,39530,9
20/03/2007,11:45:00,39530,39535,39530,39535,2
20/03/2007,11:46:00,39540,39540,39535,39535,3
20/03/2007,11:47:00,39540,39540,39530,39530,10
20/03/2007,11:48:00,39535,39535,39535,39535,4
20/03/2007,11:49:00,39535,39535,39525,39525,14
20/03/2007,11:50:00,39525,39530,39520,39520,12
20/03/2007,11:51:00,39525,39525,39525,39525,8
20/03/2007,11:52:00,39520,39520,39520,39520,2
20/03/2007,11:53:00,39525,39525,39525,39525,1
20/03/2007,11:54:00,39530,39530,39510,39520,43
20/03/2007,11:55:00,39525,39525,39515,39525,8
20/03/2007,11:56:00,39525,39530,39525,39530,2
20/03/2007,11:57:00,39525,39530,39520,39530,11
20/03/2007,11:58:00,39530,39530,39510,39510,37
20/03/2007,11:59:00,39510,39510,39475,39480,85
20/03/2007,12:00:00,39480,39490,39465,39475,47
20/03/2007,12:01:00,39480,39495,39480,39495,12
20/03/2007,12:02:00,39490,39510,39480,39505,34
20/03/2007,12:03:00,39500,39500,39485,39490,23
20/03/2007,12:04:00,39495,39495,39490,39490,8
20/03/2007,12:05:00,39495,39495,39495,39495,7
20/03/2007,12:06:00,39490,39490,39480,39480,15
20/03/2007,12:07:00,39480,39485,39470,39485,16
20/03/2007,12:08:00,39485,39490,39485,39485,4
20/03/2007,12:09:00,39485,39485,39475,39475,13
20/03/2007,12:10:00,39470,39475,39470,39475,27
20/03/2007,12:11:00,39475,39490,39475,39490,17
20/03/2007,12:12:00,39490,39495,39485,39485,23
20/03/2007,12:13:00,39485,39495,39485,39485,7
20/03/2007,12:14:00,39485,39485,39480,39480,4
20/03/2007,12:15:00,39485,39495,39485,39485,28
20/03/2007,12:16:00,39485,39490,39485,39490,4
20/03/2007,12:17:00,39485,39485,39485,39485,2
20/03/2007,12:18:00,39490,39490,39485,39485,6
20/03/2007,12:19:00,39485,39490,39480,39485,10
20/03/2007,12:20:00,39490,39490,39490,39490,1
20/03/2007,12:21:00,39495,39495,39495,39495,3
20/03/2007,12:22:00,39490,39490,39490,39490,4
20/03/2007,12:23:00,39490,39490,39485,39485,3
20/03/2007,12:24:00,39485,39485,39480,39480,2
20/03/2007,12:25:00,39480,39485,39480,39485,6
20/03/2007,12:26:00,39480,39480,39480,39480,5
20/03/2007,12:27:00,39485,39485,39475,39480,9
20/03/2007,12:28:00,39480,39480,39480,39480,1
20/03/2007,12:29:00,39480,39480,39480,39480,4
20/03/2007,12:30:00,39485,39485,39480,39480,5
20/03/2007,12:31:00,39480,39480,39480,39480,3
20/03/2007,12:32:00,39480,39480,39475,39480,6
20/03/2007,12:33:00,39480,39480,39480,39480,1
20/03/2007,12:34:00,39485,39490,39485,39485,14
20/03/2007,12:35:00,39485,39500,39485,39500,28
20/03/2007,12:37:00,39505,39510,39505,39510,6
20/03/2007,12:38:00,39510,39520,39510,39520,18
20/03/2007,12:39:00,39515,39525,39515,39525,31
20/03/2007,12:40:00,39530,39530,39520,39525,23
20/03/2007,12:41:00,39520,39520,39510,39510,7
20/03/2007,12:42:00,39510,39520,39510,39520,11
20/03/2007,12:43:00,39520,39530,39520,39530,25
20/03/2007,12:44:00,39520,39525,39520,39520,5
20/03/2007,12:45:00,39520,39520,39520,39520,7
20/03/2007,12:46:00,39520,39520,39510,39510,13
20/03/2007,12:47:00,39510,39510,39500,39500,27
20/03/2007,12:48:00,39505,39505,39500,39500,4
20/03/2007,12:49:00,39505,39505,39500,39500,2
20/03/2007,12:50:00,39505,39505,39490,39495,22
20/03/2007,12:51:00,39495,39495,39490,39490,3
20/03/2007,12:52:00,39495,39495,39490,39490,12
20/03/2007,12:53:00,39490,39490,39490,39490,2
20/03/2007,12:54:00,39490,39495,39485,39495,3
20/03/2007,12:55:00,39500,39500,39500,39500,2
20/03/2007,12:56:00,39495,39495,39490,39490,3
20/03/2007,12:57:00,39490,39490,39490,39490,3
20/03/2007,12:58:00,39490,39490,39475,39475,24
20/03/2007,12:59:00,39485,39485,39475,39475,19
20/03/2007,13:00:00,39475,39475,39475,39475,3
20/03/2007,13:01:00,39480,39485,39480,39485,12
20/03/2007,13:02:00,39480,39485,39480,39485,8
20/03/2007,13:03:00,39485,39495,39485,39495,9
20/03/2007,13:04:00,39495,39495,39490,39495,10
20/03/2007,13:05:00,39500,39500,39490,39490,36
20/03/2007,13:06:00,39490,39490,39480,39480,5
20/03/2007,13:07:00,39480,39485,39475,39475,28